LGI Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.100	2.100	2.100	2.100	2.045	29,861
2023-09-21	2.100	2.100	2.100	2.100	2.045	6,813
2023-09-20	2.020	2.100	2.020	2.100	2.045	30,810
2023-09-19	1.995	2.020	1.950	2.020	1.967	7,143
2023-09-18	2.000	2.020	2.000	2.000	1.948	555,562
2023-09-15	2.060	2.060	2.020	2.050	1.996	1,417
2023-09-14	1.960	2.070	1.960	2.070	2.016	23,230
2023-09-13	2.000	2.000	1.888	1.960	1.909	79,564
2023-09-12	2.020	2.020	2.020	2.020	1.967	1,250
2023-09-11	2.020	2.020	2.020	2.020	1.967	927
2023-09-08	2.000	2.000	1.995	2.000	1.936	111,326
2023-09-07	2.020	2.030	2.000	2.000	1.936	329,623
2023-09-06	2.030	2.050	2.000	2.000	1.936	2,225
2023-09-05	1.970	2.040	1.970	2.000	1.936	6,384
2023-09-04	1.940	1.950	1.850	1.950	1.888	19,439
2023-09-01	2.000	2.030	1.940	1.940	1.878	43,364
2023-08-31	2.020	2.090	2.000	2.000	1.936	43,407
2023-08-30	2.100	2.100	2.010	2.060	1.994	58,752
2023-08-29	2.220	2.220	2.040	2.050	1.984	143,715
2023-08-28	2.250	2.250	2.180	2.200	2.130	7,924
2023-08-25	2.200	2.200	2.200	2.200	2.130	0
2023-08-24	2.190	2.220	2.160	2.200	2.130	30,437
2023-08-23	2.180	2.220	2.160	2.170	2.101	1,538
2023-08-22	2.210	2.270	2.200	2.250	2.178	32,181
2023-08-21	2.290	2.290	2.290	2.290	2.217	5
2023-08-18	2.330	2.340	2.200	2.330	2.255	46,320
2023-08-17	2.340	2.340	2.340	2.340	2.265	3,001
2023-08-16	2.210	2.210	2.210	2.210	2.139	0
2023-08-15	2.320	2.320	2.210	2.210	2.139	4,251
2023-08-14	2.400	2.400	2.305	2.305	2.231	8,849
2023-08-11	2.400	2.410	2.400	2.400	2.323	2,719
2023-08-10	2.300	2.300	2.240	2.300	2.226	121,153
2023-08-09	2.320	2.320	2.300	2.300	2.226	585
2023-08-08	2.270	2.380	2.180	2.300	2.226	12,546
2023-08-07	2.350	2.350	2.200	2.250	2.178	22,710
2023-08-04	2.320	2.340	2.300	2.310	2.236	5,699
2023-08-03	2.380	2.380	2.320	2.320	2.246	11,785
2023-08-02	2.340	2.340	2.330	2.330	2.255	2,539
2023-08-01	2.500	2.500	2.320	2.320	2.246	9,537
2023-07-31	2.410	2.450	2.350	2.450	2.372	23,714
2023-07-28	2.320	2.320	2.320	2.320	2.246	0
2023-07-27	2.270	2.340	2.250	2.320	2.246	79,293
2023-07-26	2.350	2.350	2.260	2.300	2.226	6,349
2023-07-25	2.300	2.310	2.300	2.310	2.236	4,664
2023-07-24	2.300	2.320	2.250	2.280	2.207	7,569
2023-07-21	2.350	2.350	2.280	2.280	2.207	5,288
2023-07-20	2.260	2.360	2.260	2.360	2.284	13,474
2023-07-19	2.260	2.260	2.200	2.230	2.159	81,221
2023-07-18	2.340	2.340	2.250	2.260	2.188	5,890
2023-07-17	2.350	2.350	2.220	2.320	2.246	28,374
2023-07-14	2.400	2.400	2.350	2.360	2.284	28,779
2023-07-13	2.400	2.400	2.380	2.400	2.323	31,586
2023-07-12	2.440	2.440	2.380	2.380	2.304	10,502
2023-07-11	2.420	2.420	2.420	2.420	2.343	0
2023-07-10	2.450	2.450	2.410	2.420	2.343	19,878
2023-07-07	2.520	2.570	2.450	2.450	2.372	6,496
2023-07-06	2.490	2.510	2.480	2.480	2.401	7,232
2023-07-05	2.550	2.620	2.480	2.480	2.401	22,598
2023-07-04	2.480	2.480	2.480	2.480	2.401	0
2023-07-03	2.570	2.590	2.460	2.480	2.401	10,329

← NewerPage 14 of 18 · 1,026 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0135 AUD
2026-03-18	0.0125 AUD
2025-09-10	0.0130 AUD
2025-03-19	0.0120 AUD
2024-09-11	0.0130 AUD
2024-03-19	0.0120 AUD
2023-09-11	0.0120 AUD
2023-03-24	0.0111 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.